Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	39.61	39.73	39.34	39.38	33,065,924	-0.37(-0.92%)
Aug 30, 2006	40.43	40.45	39.43	39.75	45,214,356	-0.65(-1.60%)
Aug 29, 2006	40.58	40.65	40.06	40.40	37,044,440	-0.40(-0.98%)
Aug 28, 2006	40.77	40.86	40.59	40.80	31,155,102	-0.19(-0.47%)
Aug 25, 2006	41.16	41.45	40.94	40.99	32,497,024	-0.17(-0.41%)
Aug 24, 2006	40.62	41.22	40.51	41.16	35,230,696	+0.63(+1.57%)
Aug 23, 2006	40.79	40.87	40.18	40.52	30,400,464	-0.34(-0.83%)
Aug 22, 2006	40.57	40.89	40.37	40.86	39,458,008	+0.22(+0.54%)
Aug 21, 2006	40.33	40.76	40.33	40.64	38,629,488	+0.42(+1.06%)
Aug 18, 2006	39.81	40.22	39.41	40.22	33,602,692	+0.59(+1.50%)
Aug 17, 2006	39.10	39.67	39.00	39.62	49,114,868	+0.30(+0.75%)
Aug 16, 2006	39.75	40.12	39.17	39.33	45,595,800	-0.65(-1.63%)
Aug 15, 2006	40.68	40.69	39.67	39.98	46,838,924	-0.33(-0.81%)
Aug 14, 2006	40.47	40.54	40.04	40.30	34,411,112	-0.28(-0.69%)
Aug 11, 2006	40.36	40.72	40.07	40.58	30,997,200	+0.23(+0.56%)
Aug 10, 2006	40.08	40.43	39.80	40.36	37,733,616	+0.03(+0.07%)
Aug 09, 2006	40.56	40.98	40.26	40.33	47,527,240	+0.01(+0.03%)
Aug 08, 2006	40.30	40.64	40.17	40.32	41,108,352	+0.02(+0.06%)
Aug 07, 2006	40.16	40.52	39.86	40.29	36,112,484	+0.31(+0.79%)
Aug 04, 2006	39.93	40.05	39.54	39.98	36,891,004	+0.19(+0.47%)
Aug 03, 2006	39.62	40.32	39.60	39.79	37,588,768	-0.06(-0.16%)
Aug 02, 2006	39.79	40.29	39.65	39.86	43,680,168	+0.17(+0.44%)
Aug 01, 2006	39.13	39.72	39.12	39.68	27,823,836	+0.26(+0.65%)
Jul 31, 2006	39.24	39.54	38.85	39.42	34,734,480	+0.43(+1.10%)
Jul 28, 2006	38.56	39.17	38.55	38.99	35,244,788	+0.31(+0.80%)
Jul 27, 2006	39.20	39.37	38.67	38.69	50,560,740	-0.08(-0.20%)
Jul 26, 2006	38.13	39.10	38.10	38.76	53,289,260	+0.50(+1.31%)
Jul 25, 2006	38.04	38.41	37.78	38.26	32,000,806	+0.22(+0.58%)
Jul 24, 2006	37.45	38.14	37.36	38.04	38,518,320	+0.83(+2.24%)
Jul 21, 2006	37.58	37.70	37.20	37.21	47,348,376	-0.19(-0.50%)
Jul 20, 2006	37.51	37.75	37.32	37.39	35,714,888	-0.24(-0.63%)
Jul 19, 2006	37.61	37.77	37.04	37.63	42,951,476	+0.03(+0.08%)
Jul 18, 2006	37.48	37.80	37.22	37.60	36,491,864	+0.35(+0.95%)
Jul 17, 2006	37.54	37.77	37.00	37.25	33,879,152	-0.52(-1.39%)
Jul 14, 2006	37.58	37.83	37.23	37.77	36,913,340	+0.48(+1.30%)
Jul 13, 2006	37.34	37.66	37.07	37.29	37,200,968	+0.06(+0.16%)
Jul 12, 2006	37.25	37.41	36.87	37.23	30,263,524	-0.01(-0.02%)
Jul 11, 2006	36.78	37.41	36.78	37.24	31,157,680	+0.55(+1.49%)
Jul 10, 2006	36.67	37.01	36.54	36.69	22,715,426	+0.12(+0.32%)
Jul 07, 2006	37.07	37.18	36.37	36.57	31,833,796	-0.37(-0.99%)
Jul 06, 2006	36.52	36.96	36.47	36.94	40,685,500	+0.54(+1.47%)
Jul 05, 2006	36.03	36.62	35.87	36.40	33,925,544	+0.23(+0.64%)
Jul 03, 2006	35.97	36.36	35.92	36.17	16,254,097	+0.47(+1.30%)
Jun 30, 2006	36.46	36.46	35.71	35.71	55,562,108	-0.59(-1.64%)
Jun 29, 2006	35.63	36.40	35.58	36.30	45,205,940	+0.73(+2.05%)
Jun 28, 2006	34.80	35.63	34.80	35.57	39,696,668	+0.86(+2.46%)
Jun 27, 2006	34.32	34.87	34.32	34.72	46,331,024	+0.48(+1.41%)
Jun 26, 2006	33.81	34.35	33.70	34.23	24,124,186	+0.42(+1.24%)
Jun 23, 2006	33.84	34.25	33.76	33.81	26,957,000	+0.08(+0.22%)
Jun 22, 2006	33.59	33.91	33.55	33.74	28,661,464	-0.05(-0.16%)
Jun 21, 2006	33.38	34.26	33.32	33.79	38,741,516	+0.39(+1.17%)
Jun 20, 2006	33.56	33.95	33.33	33.40	34,121,248	+0.00(+0.00%)
Jun 19, 2006	34.20	34.23	33.30	33.40	34,666,952	-0.82(-2.40%)
Jun 16, 2006	34.31	34.62	33.85	34.22	47,710,228	-0.19(-0.54%)
Jun 15, 2006	33.79	34.66	33.73	34.41	42,815,220	+0.77(+2.28%)
Jun 14, 2006	32.97	33.75	32.96	33.64	42,728,624	+0.67(+2.03%)
Jun 13, 2006	33.61	33.93	32.97	32.97	47,272,088	-0.93(-2.73%)
Jun 12, 2006	34.37	34.54	33.83	33.90	32,501,836	-0.33(-0.95%)
Jun 09, 2006	34.86	34.86	34.05	34.22	36,256,812	-0.45(-1.29%)
Jun 08, 2006	33.98	34.75	33.65	34.67	57,400,592	+0.44(+1.28%)
Jun 07, 2006	35.09	35.13	34.22	34.23	48,117,444	-0.92(-2.62%)
Jun 06, 2006	34.92	35.68	34.86	35.15	41,124,672	+0.20(+0.58%)
Jun 05, 2006	36.14	36.20	34.92	34.95	35,230,352	-0.93(-2.60%)
Jun 02, 2006	35.79	36.00	35.22	35.88	29,818,678	+0.31(+0.88%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.